SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:520.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00520000 | 2023-05-18 3:12PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 4,276 | 30.47% |
| SPY230630C00520000 | 2023-05-01 11:12AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 1,069 | 25.59% |
| SPY230721C00520000 | 2023-05-26 1:34PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,175 | 19.34% |
| SPY230818C00520000 | 2023-05-26 2:57PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 4,327 | 17.48% |
| SPY230915C00520000 | 2023-05-26 2:19PM EDT | 2023-09-15 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 3 | 2,463 | 14.45% |
| SPY230929C00520000 | 2023-05-26 12:50PM EDT | 2023-09-29 | 0.06 | 0.04 | 0.09 | 0.00 | - | 24 | 1,041 | 14.84% |
| SPY231020C00520000 | 2023-05-26 3:30PM EDT | 2023-10-20 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 20 | 7,593 | 14.62% |
| SPY231215C00520000 | 2023-05-26 10:47AM EDT | 2023-12-15 | 0.31 | 0.27 | 0.39 | +0.08 | +34.78% | 10 | 15,230 | 14.20% |
| SPY231229C00520000 | 2023-05-26 12:51PM EDT | 2023-12-29 | 0.40 | 0.33 | 0.51 | +0.10 | +33.33% | 19 | 67 | 14.33% |
| SPY240119C00520000 | 2023-05-26 3:10PM EDT | 2024-01-19 | 0.53 | 0.45 | 0.59 | +0.10 | +23.26% | 40 | 2,932 | 14.01% |
| SPY240315C00520000 | 2023-05-26 10:10AM EDT | 2024-03-15 | 0.92 | 0.97 | 1.17 | +0.18 | +24.32% | 1 | 394 | 14.28% |
| SPY240328C00520000 | 2023-05-05 9:33AM EDT | 2024-03-28 | 1.04 | 1.07 | 1.30 | 0.00 | - | 2 | 18 | 14.27% |
| SPY240621C00520000 | 2023-05-26 3:56PM EDT | 2024-06-21 | 2.41 | 2.49 | 2.57 | +0.40 | +19.90% | 40 | 10,356 | 14.70% |
| SPY241220C00520000 | 2023-05-26 1:29PM EDT | 2024-12-20 | 6.76 | 6.13 | 7.77 | +0.82 | +13.80% | 572 | 7,374 | 16.68% |
| SPY250117C00520000 | 2023-05-24 3:20PM EDT | 2025-01-17 | 6.00 | 5.92 | 9.11 | 0.00 | - | 1 | 607 | 17.21% |
| SPY250321C00520000 | 2023-05-24 10:57AM EDT | 2025-03-21 | 8.64 | 7.20 | 11.00 | 0.00 | - | 2 | 14 | 17.54% |
| SPY250620C00520000 | 2023-05-25 9:30AM EDT | 2025-06-20 | 10.50 | 9.50 | 14.50 | 0.00 | - | - | 1 | 18.34% |
| SPY251219C00520000 | 2023-05-26 2:41PM EDT | 2025-12-19 | 18.10 | 15.50 | 18.87 | +3.11 | +20.75% | 1 | 248 | 18.44% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00520000 | 2023-05-23 9:33AM EDT | 2023-06-16 | 102.52 | 98.94 | 99.89 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230630P00520000 | 2022-11-28 3:49PM EDT | 2023-06-30 | 124.35 | 142.15 | 143.79 | 0.00 | - | - | 0 | 150.20% |
| SPY230721P00520000 | 2023-01-20 4:18PM EDT | 2023-07-21 | 124.33 | 112.01 | 113.86 | 0.00 | - | 2 | 0 | 65.53% |
| SPY230818P00520000 | 2023-04-20 12:30PM EDT | 2023-08-18 | 107.36 | 101.31 | 102.17 | 0.00 | - | - | 0 | 30.90% |
| SPY230915P00520000 | 2023-03-29 3:49PM EDT | 2023-09-15 | 118.48 | 103.60 | 104.07 | 0.00 | - | 20 | 0 | 31.28% |
| SPY230929P00520000 | 2023-03-30 2:09PM EDT | 2023-09-29 | 117.41 | 103.58 | 104.09 | 0.00 | - | 1 | 0 | 29.51% |
| SPY231020P00520000 | 2023-04-05 10:12AM EDT | 2023-10-20 | 112.54 | 106.99 | 108.05 | 0.00 | - | 2 | 0 | 33.60% |
| SPY231215P00520000 | 2023-03-17 2:28PM EDT | 2023-12-15 | 129.53 | 106.53 | 107.83 | 0.00 | - | 1 | 0 | 28.28% |
| SPY231229P00520000 | 2023-03-07 11:59AM EDT | 2023-12-29 | 120.00 | 109.96 | 111.76 | 0.00 | - | 4 | 0 | 31.66% |
| SPY240119P00520000 | 2023-05-23 10:15AM EDT | 2024-01-19 | 102.55 | 98.57 | 100.23 | 0.00 | - | 1 | 5 | 12.50% |
| SPY240621P00520000 | 2022-12-19 10:31AM EDT | 2024-06-21 | 136.82 | 126.07 | 131.00 | 0.00 | - | 1 | 0 | 36.46% |
| SPY241220P00520000 | 2023-04-12 4:12PM EDT | 2024-12-20 | 113.07 | 106.50 | 110.31 | 0.00 | - | 5 | 5 | 18.50% |
| SPY250117P00520000 | 2023-01-27 10:36AM EDT | 2025-01-17 | 115.41 | 121.50 | 126.50 | 0.00 | - | 1 | 0 | 27.13% |
| SPY251219P00520000 | 2023-02-02 11:07AM EDT | 2025-12-19 | 105.95 | 114.00 | 119.00 | 0.00 | - | - | 0 | 18.57% |
© 2023 Yahoo. All rights reserved.